Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.043 | 4.125 | 4.022 | 4.123 | 86,732 | +0.10(+2.40%) |
Sep 27, 2002 | 4.053 | 4.053 | 4.002 | 4.027 | 44,584 | -0.03(-0.66%) |
Sep 26, 2002 | 3.992 | 4.053 | 3.992 | 4.053 | 53,111 | +0.08(+2.07%) |
Sep 25, 2002 | 3.903 | 3.971 | 3.848 | 3.971 | 51,406 | +0.09(+2.27%) |
Sep 24, 2002 | 3.899 | 3.940 | 3.869 | 3.883 | 43,366 | +0.00(+0.11%) |
Sep 23, 2002 | 3.791 | 3.879 | 3.766 | 3.879 | 64,318 | +0.09(+2.44%) |
Sep 20, 2002 | 3.940 | 3.940 | 3.780 | 3.786 | 5,432,962 | -0.11(-2.89%) |
Sep 19, 2002 | 4.047 | 4.072 | 3.899 | 3.899 | 121,815 | -0.14(-3.55%) |
Sep 18, 2002 | 4.064 | 4.105 | 4.043 | 4.043 | 110,121 | +0.00(+0.00%) |
Sep 17, 2002 | 4.061 | 4.070 | 3.994 | 4.043 | 19,977 | +0.00(+0.00%) |
Sep 16, 2002 | 4.096 | 4.105 | 4.043 | 4.043 | 54,816 | -0.04(-1.05%) |
Sep 13, 2002 | 4.115 | 4.115 | 4.068 | 4.086 | 24,850 | -0.00(-0.10%) |
Sep 12, 2002 | 4.115 | 4.137 | 4.078 | 4.090 | 15,348 | -0.03(-0.85%) |
Sep 11, 2002 | 4.094 | 4.135 | 4.074 | 4.125 | 16,323 | +0.04(+1.01%) |
Sep 10, 2002 | 4.074 | 4.105 | 4.022 | 4.084 | 76,500 | +0.03(+0.66%) |
Sep 09, 2002 | 4.121 | 4.121 | 4.045 | 4.057 | 34,839 | -0.05(-1.15%) |
Sep 06, 2002 | 4.074 | 4.115 | 4.074 | 4.105 | 2,192,675 | +0.04(+1.01%) |
Sep 05, 2002 | 4.207 | 4.207 | 4.064 | 4.064 | 37,762 | -0.12(-2.94%) |
Sep 04, 2002 | 4.004 | 4.197 | 4.000 | 4.187 | 31,915 | +0.20(+5.10%) |
Sep 03, 2002 | 4.084 | 4.084 | 3.981 | 3.983 | 40,686 | -0.12(-2.95%) |
Aug 30, 2002 | 4.125 | 4.172 | 4.105 | 4.105 | 77,474 | -0.02(-0.55%) |
Aug 29, 2002 | 4.164 | 4.164 | 4.107 | 4.127 | 27,042 | -0.05(-1.18%) |
Aug 28, 2002 | 4.361 | 4.361 | 4.176 | 4.176 | 65,293 | -0.21(-4.86%) |
Aug 27, 2002 | 4.330 | 4.495 | 4.326 | 4.390 | 57,253 | +0.06(+1.47%) |
Aug 26, 2002 | 4.217 | 4.328 | 4.207 | 4.326 | 49,700 | +0.08(+1.84%) |
Aug 23, 2002 | 4.166 | 4.349 | 4.146 | 4.248 | 101,837 | +0.06(+1.47%) |
Aug 22, 2002 | 4.166 | 4.220 | 4.166 | 4.187 | 36,544 | +0.02(+0.49%) |
Aug 21, 2002 | 8.209 | 4.166 | 4.105 | 4.166 | 97,452 | +0.06(+1.50%) |
Aug 20, 2002 | 4.187 | 4.207 | 4.084 | 4.105 | 62,856 | -0.01(-0.20%) |
Aug 16, 2002 | 4.146 | 4.146 | 4.100 | 4.113 | 71,627 | +0.00(+0.10%) |
Aug 15, 2002 | 4.146 | 4.150 | 4.078 | 4.109 | 128,880 | -0.02(-0.40%) |
Aug 14, 2002 | 4.105 | 4.166 | 4.043 | 4.125 | 49,700 | +0.04(+0.95%) |
Aug 13, 2002 | 4.166 | 4.166 | 4.086 | 4.086 | 39,711 | -0.06(-1.44%) |
Aug 12, 2002 | 4.176 | 4.176 | 4.123 | 4.146 | 14,130 | +0.09(+2.12%) |
Aug 07, 2002 | 4.012 | 4.074 | 3.994 | 4.059 | 41,904 | +0.06(+1.54%) |
Aug 06, 2002 | 3.889 | 3.998 | 3.889 | 3.998 | 51,406 | +0.12(+3.18%) |
Aug 05, 2002 | 3.971 | 4.004 | 3.869 | 3.875 | 28,261 | -0.11(-2.68%) |
Aug 02, 2002 | 4.084 | 4.084 | 3.899 | 3.981 | 75,769 | -0.09(-2.17%) |
Aug 01, 2002 | 4.022 | 4.086 | 4.022 | 4.070 | 41,173 | +0.05(+1.28%) |
Jul 31, 2002 | 4.084 | 4.103 | 4.018 | 4.018 | 83,078 | -0.06(-1.36%) |
Jul 30, 2002 | 4.135 | 4.135 | 4.043 | 4.074 | 55,060 | -0.05(-1.19%) |
Jul 29, 2002 | 4.002 | 4.125 | 3.992 | 4.123 | 45,802 | +0.15(+3.66%) |
Jul 26, 2002 | 3.899 | 3.992 | 3.889 | 3.977 | 86,976 | +0.09(+2.27%) |
Jul 25, 2002 | 3.981 | 3.986 | 3.879 | 3.889 | 96,721 | -0.02(-0.53%) |
Jul 24, 2002 | 3.940 | 3.961 | 3.885 | 3.910 | 84,296 | -0.04(-1.04%) |
Jul 23, 2002 | 4.105 | 4.105 | 3.920 | 3.951 | 38,980 | -0.18(-4.28%) |
Jul 22, 2002 | 4.217 | 4.252 | 4.094 | 4.127 | 81,128 | -0.10(-2.33%) |
Jul 19, 2002 | 4.207 | 4.267 | 4.207 | 4.226 | 53,111 | -0.13(-2.88%) |
Jul 17, 2002 | 4.217 | 4.351 | 4.207 | 4.351 | 30,697 | -0.05(-1.21%) |
Jul 12, 2002 | 4.515 | 4.515 | 4.334 | 4.404 | 132,778 | -0.07(-1.56%) |
Jul 11, 2002 | 4.669 | 4.679 | 4.351 | 4.474 | 91,605 | -0.22(-4.60%) |
Jul 10, 2002 | 4.802 | 4.802 | 4.663 | 4.689 | 118,648 | -0.11(-2.27%) |
Jul 09, 2002 | 4.710 | 4.815 | 4.710 | 4.798 | 33,864 | +0.09(+1.92%) |
Jul 08, 2002 | 4.630 | 4.716 | 4.618 | 4.708 | 25,093 | +0.06(+1.24%) |
Jul 05, 2002 | 4.597 | 4.679 | 4.597 | 4.650 | 17,541 | +0.07(+1.61%) |
Jul 04, 2002 | 4.665 | 4.665 | 4.478 | 4.577 | 59,689 | +0.00(+0.00%) |
Jul 03, 2002 | 4.665 | 4.665 | 4.478 | 4.577 | 59,689 | -0.10(-2.19%) |
Jul 02, 2002 | 4.761 | 4.813 | 4.659 | 4.679 | 72,358 | -0.10(-2.15%) |